Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.60p -3.00% 116.60p 116.80p 117.20p 121.60p 116.60p 119.80p 181,514 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 209.1 60.1 17.3 6.7 335.93

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jan 2019120.2-0.40-0.33%117.6123.4180,915
18 Jan 2019120.6+0.80+0.67%118121.4264,578
17 Jan 2019119.8-0.80-0.66%119.4124.2241,190
16 Jan 2019120.6+0.60+0.50%120121.688,301
15 Jan 2019120-1.60-1.32%117.6123187,554
14 Jan 2019121.6-2.20-1.78%121.4129.8346,731
11 Jan 2019123.8-0.60-0.48%123.2127.6340,559
10 Jan 2019124.4-1.00-0.80%123.8127.2213,740
09 Jan 2019125.4-2.60-2.03%125131.5208,483
08 Jan 2019128+2.00+1.59%122.6132620,991
07 Jan 2019126+10.00+8.62%116129.199991,112,615
04 Jan 2019116+7.20+6.62%110116.8209,524
03 Jan 2019108.8-0.60-0.55%106.6109.887,670
02 Jan 2019109.4+4.20+3.99%100.8112.8344,320
31 Dec 2018105.2-2.80-2.59%103107.655,130
28 Dec 2018108+7.60+7.57%103108109,377
27 Dec 2018100.4-1.80-1.76%98.2104.8149,275
24 Dec 2018102.2-0.20-0.20%97.8103.683,850
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week117.6124.2116.6120.207488k265k193k-1-0.85%
1 Month98.213298.2121.099455k1M280k18.418.74%
3 Months117.413296112.515855k4M387k-0.8-0.68%
6 Months198.620196132.183342k4M353k-82-41.29%
1 Year15721096150.588439k4M402k-40.4-25.73%
3 Years241.5293.693.7180.985113k35M439k-124.9-51.72%
5 Years241.5293.693.7180.985113k35M439k-124.9-51.72%
Your Recent History
LSE
CMCX
CMC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190122 23:52:29